Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 297.35 | 301.76 | 295.13 | 295.14 | 4,597,639 | -1.72(-0.58%) |
Aug 28, 2020 | 294.94 | 298.23 | 291.76 | 296.86 | 3,053,587 | +2.55(+0.87%) |
Aug 27, 2020 | 293.12 | 297.24 | 288.47 | 294.31 | 2,458,006 | +2.69(+0.92%) |
Aug 26, 2020 | 293.66 | 294.02 | 286.70 | 291.62 | 3,366,416 | -3.21(-1.09%) |
Aug 25, 2020 | 294.81 | 294.96 | 290.65 | 294.83 | 1,990,317 | +3.19(+1.09%) |
Aug 24, 2020 | 299.16 | 299.25 | 289.42 | 291.64 | 3,094,752 | -5.00(-1.69%) |
Aug 21, 2020 | 293.94 | 297.72 | 292.82 | 296.64 | 2,635,181 | +0.76(+0.26%) |
Aug 20, 2020 | 297.29 | 297.72 | 294.63 | 295.88 | 2,378,186 | -1.95(-0.66%) |
Aug 19, 2020 | 299.13 | 301.69 | 297.62 | 297.83 | 2,188,571 | -1.33(-0.44%) |
Aug 18, 2020 | 304.05 | 304.70 | 298.12 | 299.16 | 2,668,684 | -3.49(-1.15%) |
Aug 17, 2020 | 303.55 | 305.76 | 301.56 | 302.66 | 2,936,005 | -3.01(-0.99%) |
Aug 14, 2020 | 302.69 | 305.89 | 300.97 | 305.67 | 1,892,726 | +2.06(+0.68%) |
Aug 13, 2020 | 302.82 | 303.94 | 300.14 | 303.61 | 2,286,956 | -0.71(-0.23%) |
Aug 12, 2020 | 300.29 | 305.28 | 299.95 | 304.32 | 3,087,869 | +6.35(+2.13%) |
Aug 11, 2020 | 304.93 | 306.49 | 297.13 | 297.97 | 3,196,248 | -3.35(-1.11%) |
Aug 10, 2020 | 299.34 | 302.62 | 298.00 | 301.33 | 2,715,029 | +1.96(+0.65%) |
Aug 07, 2020 | 295.89 | 301.23 | 295.89 | 299.37 | 2,754,105 | +2.80(+0.95%) |
Aug 06, 2020 | 294.62 | 298.62 | 293.11 | 296.57 | 3,500,413 | +1.50(+0.51%) |
Aug 05, 2020 | 289.74 | 295.53 | 288.03 | 295.06 | 3,192,322 | +7.53(+2.62%) |
Aug 04, 2020 | 285.09 | 291.66 | 283.36 | 287.54 | 3,806,975 | +0.84(+0.29%) |
Aug 03, 2020 | 286.68 | 287.93 | 282.53 | 286.70 | 2,783,723 | +0.78(+0.27%) |
Jul 31, 2020 | 286.54 | 286.82 | 281.45 | 285.92 | 4,144,448 | -2.31(-0.80%) |
Jul 30, 2020 | 284.88 | 289.39 | 282.24 | 288.23 | 2,335,402 | -1.37(-0.47%) |
Jul 29, 2020 | 284.67 | 292.50 | 283.29 | 289.60 | 2,830,372 | +6.37(+2.25%) |
Jul 28, 2020 | 281.30 | 284.61 | 280.65 | 283.22 | 2,390,553 | +1.26(+0.45%) |
Jul 27, 2020 | 281.81 | 285.30 | 280.81 | 281.97 | 2,182,040 | -2.07(-0.73%) |
Jul 24, 2020 | 286.43 | 287.33 | 282.56 | 284.04 | 2,558,193 | -2.06(-0.72%) |
Jul 23, 2020 | 291.03 | 291.32 | 284.49 | 286.09 | 2,507,335 | -3.53(-1.22%) |
Jul 22, 2020 | 287.88 | 289.81 | 284.99 | 289.63 | 2,049,953 | +1.51(+0.52%) |
Jul 21, 2020 | 288.04 | 289.90 | 286.23 | 288.12 | 2,478,810 | +1.56(+0.54%) |
Jul 20, 2020 | 289.70 | 291.41 | 285.54 | 286.56 | 2,515,573 | -2.90(-1.00%) |
Jul 17, 2020 | 291.87 | 293.65 | 289.19 | 289.46 | 3,194,749 | -0.59(-0.20%) |
Jul 16, 2020 | 288.02 | 293.54 | 286.27 | 290.04 | 4,071,222 | +2.91(+1.01%) |
Jul 15, 2020 | 284.35 | 293.38 | 282.02 | 287.13 | 5,417,817 | -4.20(-1.44%) |
Jul 14, 2020 | 281.22 | 292.49 | 280.18 | 291.33 | 4,481,685 | +8.32(+2.94%) |
Jul 13, 2020 | 275.82 | 287.56 | 275.52 | 283.02 | 4,513,912 | +8.01(+2.91%) |
Jul 10, 2020 | 277.85 | 277.85 | 271.11 | 275.01 | 2,532,777 | +0.07(+0.02%) |
Jul 09, 2020 | 278.66 | 281.92 | 271.49 | 274.94 | 3,241,652 | -6.85(-2.43%) |
Jul 08, 2020 | 280.79 | 284.11 | 279.21 | 281.79 | 2,104,326 | +1.66(+0.59%) |
Jul 07, 2020 | 283.91 | 286.65 | 279.46 | 280.13 | 2,198,089 | -5.82(-2.03%) |
Jul 06, 2020 | 286.12 | 286.58 | 282.66 | 285.94 | 2,535,878 | +4.30(+1.53%) |
Jul 02, 2020 | 283.76 | 286.20 | 280.62 | 281.65 | 2,088,215 | +0.50(+0.18%) |
Jul 01, 2020 | 279.35 | 283.67 | 278.80 | 281.15 | 2,439,951 | +2.62(+0.94%) |
Jun 30, 2020 | 272.50 | 279.94 | 271.64 | 278.52 | 3,105,598 | +4.90(+1.79%) |
Jun 29, 2020 | 272.38 | 276.00 | 270.65 | 273.62 | 2,495,467 | +2.72(+1.00%) |
Jun 26, 2020 | 278.70 | 280.06 | 269.90 | 270.90 | 5,340,679 | -8.82(-3.15%) |
Jun 25, 2020 | 272.22 | 280.25 | 270.13 | 279.72 | 3,295,352 | +6.65(+2.43%) |
Jun 24, 2020 | 277.62 | 280.55 | 269.66 | 273.07 | 3,600,194 | -7.95(-2.83%) |
Jun 23, 2020 | 277.63 | 282.61 | 274.86 | 281.02 | 4,260,718 | +4.66(+1.68%) |
Jun 22, 2020 | 273.65 | 276.68 | 270.31 | 276.37 | 2,300,453 | +1.35(+0.49%) |
Jun 19, 2020 | 278.03 | 280.00 | 274.71 | 275.02 | 5,473,265 | +0.95(+0.35%) |
Jun 18, 2020 | 273.08 | 274.35 | 269.48 | 274.06 | 3,110,574 | -1.05(-0.38%) |
Jun 17, 2020 | 277.47 | 277.47 | 273.83 | 275.12 | 2,699,382 | -0.38(-0.14%) |
Jun 16, 2020 | 277.79 | 279.79 | 270.26 | 275.49 | 4,515,777 | +6.32(+2.35%) |
Jun 15, 2020 | 261.41 | 269.85 | 257.36 | 269.18 | 4,780,376 | +1.06(+0.40%) |
Jun 12, 2020 | 273.28 | 276.53 | 262.05 | 268.11 | 5,761,023 | +1.34(+0.50%) |
Jun 11, 2020 | 285.23 | 285.23 | 264.02 | 266.78 | 7,060,456 | -20.70(-7.20%) |
Jun 10, 2020 | 290.48 | 291.77 | 284.76 | 287.48 | 3,505,324 | -3.25(-1.12%) |
Jun 09, 2020 | 291.38 | 293.97 | 288.97 | 290.74 | 3,256,111 | -0.25(-0.09%) |
Jun 08, 2020 | 290.20 | 296.97 | 289.53 | 290.99 | 4,929,663 | -2.23(-0.76%) |
Jun 05, 2020 | 285.84 | 295.50 | 282.55 | 293.22 | 5,907,260 | +12.95(+4.62%) |
Jun 04, 2020 | 285.06 | 286.28 | 276.71 | 280.27 | 4,651,996 | -6.84(-2.38%) |
Jun 03, 2020 | 289.46 | 291.59 | 284.65 | 287.11 | 4,637,119 | -0.90(-0.31%) |
Jun 02, 2020 | 287.32 | 289.69 | 283.70 | 288.01 | 2,931,956 | +0.36(+0.12%) |